Maxim Integrated (NQ: MXIM )

82.41 USD +1.03 (+1.27%)
Official Closing Price Updated: 3:50 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 29.84 29.90 29.48 29.49 3,253,555 -0.37(-1.24%)
May 30, 2013 29.34 29.98 29.02 29.86 0 +0.50(+1.70%)
May 29, 2013 29.28 29.57 29.00 29.36 7,197,371 -0.54(-1.81%)
May 28, 2013 30.26 30.53 29.81 29.90 3,740,972 -0.18(-0.60%)
May 24, 2013 29.83 30.13 29.56 30.08 0 +0.06(+0.20%)
May 23, 2013 29.98 30.24 29.88 30.02 3,236,854 -0.18(-0.60%)
May 22, 2013 30.70 30.82 30.14 30.20 0 -0.60(-1.95%)
May 21, 2013 31.04 31.11 30.61 30.80 0 -0.12(-0.39%)
May 20, 2013 31.23 31.41 30.77 30.92 0 -0.69(-2.18%)
May 17, 2013 31.53 31.72 31.35 31.61 0 +0.32(+1.02%)
May 16, 2013 31.44 31.80 31.22 31.29 2,730,320 -0.25(-0.79%)
May 15, 2013 31.54 31.98 31.13 31.54 0 -0.38(-1.19%)
May 13, 2013 32.22 32.29 31.89 31.92 0 -0.40(-1.24%)
May 10, 2013 31.93 32.34 31.70 32.32 0 +0.57(+1.80%)
May 09, 2013 31.83 31.84 31.47 31.75 0 -0.06(-0.19%)
May 08, 2013 31.68 31.82 31.54 31.81 0 +0.18(+0.57%)
May 07, 2013 31.65 31.83 31.40 31.63 0 -0.06(-0.19%)
May 06, 2013 31.46 31.97 31.45 31.69 0 +0.33(+1.05%)
May 03, 2013 31.05 31.50 30.59 31.36 0 +0.77(+2.52%)
May 02, 2013 30.63 30.82 30.51 30.59 0 +0.09(+0.30%)
May 01, 2013 30.99 31.19 30.44 30.50 0 -0.43(-1.39%)
Apr 30, 2013 30.81 30.99 30.52 30.93 0 +0.22(+0.72%)
Apr 29, 2013 30.67 30.97 30.42 30.71 2,663,477 +0.04(+0.13%)
Apr 26, 2013 31.50 31.50 30.41 30.67 7,809,373 -2.25(-6.83%)
Apr 25, 2013 32.75 33.11 32.71 32.92 0 +0.22(+0.67%)
Apr 24, 2013 32.84 33.09 32.60 32.70 2,099,257 -0.07(-0.21%)
Apr 23, 2013 32.23 32.81 32.06 32.77 2,908,180 +0.90(+2.82%)
Apr 22, 2013 31.37 31.94 30.95 31.87 2,275,895 +0.62(+1.98%)
Apr 19, 2013 30.91 31.45 30.63 31.25 2,070,134 +0.30(+0.97%)
Apr 18, 2013 31.66 31.76 30.91 30.95 2,755,661 -0.45(-1.45%)
Apr 17, 2013 32.24 32.27 30.94 31.41 3,085,487 -1.28(-3.93%)
Apr 16, 2013 31.97 32.73 31.86 32.69 1,962,118 +0.95(+2.99%)
Apr 15, 2013 32.10 32.39 31.67 31.74 1,837,123 -0.51(-1.58%)
Apr 12, 2013 32.42 32.44 32.05 32.25 1,770,954 -0.21(-0.65%)
Apr 11, 2013 32.19 32.78 32.19 32.46 1,710,774 +0.08(+0.26%)
Apr 10, 2013 32.14 32.49 32.08 32.38 1,713,530 +0.28(+0.86%)
Apr 09, 2013 31.60 32.22 31.60 32.10 2,854,875 +0.56(+1.78%)
Apr 08, 2013 31.31 31.60 31.07 31.54 2,157,208 +0.29(+0.93%)
Apr 05, 2013 30.94 31.32 30.52 31.25 2,055,301 -0.18(-0.57%)
Apr 04, 2013 31.24 31.51 31.04 31.43 1,711,226 +0.24(+0.77%)
Apr 03, 2013 31.71 31.73 30.96 31.19 2,216,112 -0.41(-1.30%)
Apr 02, 2013 32.09 32.09 31.45 31.60 2,547,028 -0.38(-1.19%)
Apr 01, 2013 32.65 32.71 31.84 31.98 2,424,962 -0.66(-2.02%)
Mar 28, 2013 32.14 32.75 32.10 32.64 2,860,017 +0.49(+1.52%)
Mar 27, 2013 31.84 32.24 31.78 32.15 2,183,798 -0.02(-0.06%)
Mar 26, 2013 31.97 32.25 31.95 32.17 1,798,013 +0.38(+1.20%)
Mar 25, 2013 31.97 32.02 31.51 31.79 1,738,328 +0.02(+0.06%)
Mar 22, 2013 31.81 32.12 31.69 31.77 1,810,748 +0.18(+0.57%)
Mar 21, 2013 31.90 32.23 31.53 31.59 1,904,805 -0.71(-2.20%)
Mar 20, 2013 32.38 32.47 32.10 32.30 1,737,826 +0.16(+0.50%)
Mar 19, 2013 32.45 32.60 31.88 32.14 2,912,705 -0.26(-0.80%)
Mar 18, 2013 32.36 32.56 31.97 32.40 2,762,719 -0.45(-1.37%)
Mar 15, 2013 33.14 33.24 32.62 32.85 3,329,490 -0.46(-1.38%)
Mar 14, 2013 32.92 33.67 32.92 33.31 3,792,698 +0.38(+1.15%)
Mar 13, 2013 32.32 32.95 32.16 32.93 2,643,653 +0.52(+1.60%)
Mar 12, 2013 31.99 32.50 31.87 32.41 2,464,329 +0.28(+0.87%)
Mar 11, 2013 31.63 32.20 31.63 32.13 1,900,745 +0.31(+0.97%)
Mar 08, 2013 32.09 32.16 31.51 31.82 1,792,806 -0.07(-0.22%)
Mar 07, 2013 31.98 32.27 31.70 31.89 1,994,847 +0.09(+0.28%)
Mar 06, 2013 32.01 32.15 31.60 31.80 2,130,522 -0.20(-0.63%)
Mar 05, 2013 31.38 32.02 31.38 32.00 2,326,476 +0.86(+2.76%)
Mar 04, 2013 30.94 31.39 30.78 31.14 3,087,399 +0.14(+0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.